ZION: Zions Bancorporation National Association

As of Wednesday, May 14th, 2025

$ 49.55

-0.37 -0.74%

Open: 49.88
High: 49.88
Low: 49.36
Volume: 911,812
Previous Close on Tuesday, May 13th, 2025

$ 49.92

+0.46 +0.93%

Open: 49.58
High: 50.21
Low: 49.18
Volume: 1,130,495

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 49.88 49.88 49.36 49.55 911,812 -0.37 -0.74
2025-05-13 49.58 50.21 49.18 49.92 1,130,495 +0.46 +0.93
2025-05-12 49.11 50.05 48.41 49.46 2,648,562 +2.95 +6.34
2025-05-09 46.89 47.12 46.44 46.51 959,378 -0.26 -0.56
2025-05-08 46.07 47.04 45.85 46.77 1,544,537 +1.38 +3.04
2025-05-07 45.72 46.06 45.25 45.39 1,923,454 0.00 0.00
2025-05-06 45.81 46.14 45.34 45.39 3,559,775 -1.11 -2.39
2025-05-05 45.92 47.21 45.78 46.50 946,640 -0.11 -0.24
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 50.21
On 2025-05-13		 45.85
On 2025-05-08		 4.16 9.17 50.21
On 2025-05-13		 49.36
On 2025-05-14		 -1.69 48.44
10D 50.21
On 2025-05-13		 44.55
On 2025-05-01		 4.58 10.18 47.21
On 2025-05-05		 45.25
On 2025-05-07		 -4.16 47.15
20D 50.21
On 2025-05-13		 39.42
On 2025-04-22		 5.76 13.15 44.80
On 2025-04-17		 39.42
On 2025-04-22		 -12.00 45.77
WTD 50.21
On 2025-05-13		 48.41
On 2025-05-12		 3.04 6.54 50.21
On 2025-05-13		 49.36
On 2025-05-14		 -1.69 49.64
MTD 50.21
On 2025-05-13		 44.55
On 2025-05-01		 4.58 10.18 47.21
On 2025-05-05		 45.25
On 2025-05-07		 -4.16 47.15
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ZION

Zions Bancorporation National Association

49.55 -0.37 -0.74 911,812